31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 191700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 7705 |
| 3 | 20250217 | 191600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 4 | 20250217 | 191500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 5 | 20250217 | 191400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 6 | 20250217 | 191300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 7 | 20250217 | 191200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 8 | 20250217 | 191100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 9 | 20250217 | 191000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 10 | 20250217 | 190900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 11 | 20250217 | 190800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 12 | 20250217 | 190700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 13 | 20250217 | 190600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 14 | 20250217 | 190500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 15 | 20250217 | 190400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 16 | 20250217 | 190300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 17 | 20250217 | 190200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 18 | 20250217 | 190100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 19 | 20250217 | 190000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 20 | 20250217 | 185900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 21 | 20250217 | 185800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 22 | 20250217 | 185700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 23 | 20250217 | 185600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 24 | 20250217 | 185500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 25 | 20250217 | 185400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 26 | 20250217 | 185300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 27 | 20250217 | 185200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 28 | 20250217 | 185100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 29 | 20250217 | 185000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 30 | 20250217 | 184900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 31 | 20250217 | 184800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 32 | 20250217 | 184700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 7705 |
| 33 | 20250217 | 184600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 34 | 20250217 | 184500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 35 | 20250217 | 184400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 36 | 20250217 | 184300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 37 | 20250217 | 184200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 38 | 20250217 | 184100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 39 | 20250217 | 184000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 40 | 20250217 | 183900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 41 | 20250217 | 183800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 42 | 20250217 | 183700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 43 | 20250217 | 183600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 44 | 20250217 | 183500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 45 | 20250217 | 183400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 46 | 20250217 | 183300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 47 | 20250217 | 183200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 48 | 20250217 | 183100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 49 | 20250217 | 183000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 50 | 20250217 | 182900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 51 | 20250217 | 182800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 52 | 20250217 | 182700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 53 | 20250217 | 182600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 54 | 20250217 | 182500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 55 | 20250217 | 182400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 56 | 20250217 | 182300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 57 | 20250217 | 182200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 58 | 20250217 | 182100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 59 | 20250217 | 182000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 60 | 20250217 | 181900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 61 | 20250217 | 181800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 62 | 20250217 | 181700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 7705 |
| 63 | 20250217 | 181600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 64 | 20250217 | 181500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 65 | 20250217 | 181400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 66 | 20250217 | 181300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 67 | 20250217 | 181200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 68 | 20250217 | 181100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 69 | 20250217 | 181000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 70 | 20250217 | 180900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 71 | 20250217 | 180800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 72 | 20250217 | 180700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 73 | 20250217 | 180600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 74 | 20250217 | 180500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 75 | 20250217 | 180400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 76 | 20250217 | 180300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 77 | 20250217 | 180200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 78 | 20250217 | 180100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 79 | 20250217 | 180000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 80 | 20250217 | 175900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 81 | 20250217 | 175800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 82 | 20250217 | 175700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 83 | 20250217 | 175600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 84 | 20250217 | 175500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 85 | 20250217 | 175400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 86 | 20250217 | 175300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 87 | 20250217 | 175200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 88 | 20250217 | 175100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 89 | 20250217 | 175000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 90 | 20250217 | 174900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 91 | 20250217 | 174800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 92 | 20250217 | 174700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 7705 |
| 93 | 20250217 | 174600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 94 | 20250217 | 174500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 95 | 20250217 | 174400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 96 | 20250217 | 174300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 97 | 20250217 | 174200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 98 | 20250217 | 174100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 99 | 20250217 | 174000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 100 | 20250217 | 173900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 101 | 20250217 | 173800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 102 | 20250217 | 173700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 103 | 20250217 | 173600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 104 | 20250217 | 173500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 105 | 20250217 | 173400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 106 | 20250217 | 173300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 107 | 20250217 | 173200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 108 | 20250217 | 173100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 109 | 20250217 | 173000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 110 | 20250217 | 172900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 111 | 20250217 | 172800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 112 | 20250217 | 172700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 113 | 20250217 | 172600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 114 | 20250217 | 172500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 115 | 20250217 | 172400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 116 | 20250217 | 172300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 117 | 20250217 | 172200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 118 | 20250217 | 172100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 119 | 20250217 | 172000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 120 | 20250217 | 171900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 121 | 20250217 | 171800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 122 | 20250217 | 171700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 7705 |
| 123 | 20250217 | 171600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 124 | 20250217 | 171500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 125 | 20250217 | 171400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 126 | 20250217 | 171300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 127 | 20250217 | 171200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 128 | 20250217 | 171100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 129 | 20250217 | 171000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 130 | 20250217 | 170900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 131 | 20250217 | 170800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 132 | 20250217 | 170700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 133 | 20250217 | 170600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 134 | 20250217 | 170500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 135 | 20250217 | 170400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 136 | 20250217 | 170300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 137 | 20250217 | 170200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 138 | 20250217 | 170100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 139 | 20250217 | 170000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 140 | 20250217 | 165900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 141 | 20250217 | 165800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 142 | 20250217 | 165700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 143 | 20250217 | 165600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 144 | 20250217 | 165500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 145 | 20250217 | 165400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 146 | 20250217 | 165300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 147 | 20250217 | 165200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 148 | 20250217 | 165100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 149 | 20250217 | 165000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 150 | 20250217 | 164900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 151 | 20250217 | 164800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 152 | 20250217 | 164700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 7705 |
| 153 | 20250217 | 164600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 154 | 20250217 | 164500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 155 | 20250217 | 164400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 156 | 20250217 | 164300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 157 | 20250217 | 164200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 158 | 20250217 | 164100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 159 | 20250217 | 164000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 160 | 20250217 | 163900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 161 | 20250217 | 163800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 162 | 20250217 | 163700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 163 | 20250217 | 163600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 164 | 20250217 | 163500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 165 | 20250217 | 163400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 166 | 20250217 | 163300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 167 | 20250217 | 163200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 168 | 20250217 | 163100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 169 | 20250217 | 163000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 170 | 20250217 | 162900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 171 | 20250217 | 162800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 172 | 20250217 | 162700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 173 | 20250217 | 162600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 174 | 20250217 | 162500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 175 | 20250217 | 162400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 176 | 20250217 | 162300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 177 | 20250217 | 162200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 178 | 20250217 | 162100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 179 | 20250217 | 162000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 180 | 20250217 | 161900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 181 | 20250217 | 161800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 182 | 20250217 | 161700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 7705 |
| 183 | 20250217 | 161600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 184 | 20250217 | 161500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 185 | 20250217 | 161400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 186 | 20250217 | 161300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 187 | 20250217 | 161200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 188 | 20250217 | 161100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 189 | 20250217 | 161000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 190 | 20250217 | 160900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 191 | 20250217 | 160800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 192 | 20250217 | 160700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 193 | 20250217 | 160600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 194 | 20250217 | 160500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 195 | 20250217 | 160400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 196 | 20250217 | 160300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 197 | 20250217 | 160200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 198 | 20250217 | 160100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 199 | 20250217 | 160000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 200 | 20250217 | 155900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 201 | 20250217 | 155800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 202 | 20250217 | 155700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 203 | 20250217 | 155600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 204 | 20250217 | 155500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 205 | 20250217 | 155400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 206 | 20250217 | 155300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 207 | 20250217 | 155200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 208 | 20250217 | 155100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 209 | 20250217 | 155000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 210 | 20250217 | 154900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 211 | 20250217 | 154800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 212 | 20250217 | 154700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 7705 |
| 213 | 20250217 | 154600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 214 | 20250217 | 154500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 215 | 20250217 | 154400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 216 | 20250217 | 154300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 217 | 20250217 | 154200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 218 | 20250217 | 154100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 219 | 20250217 | 154000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 220 | 20250217 | 153900 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 221 | 20250217 | 153800 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 222 | 20250217 | 153700 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 223 | 20250217 | 153600 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 224 | 20250217 | 153500 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 225 | 20250217 | 153400 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 226 | 20250217 | 153300 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 227 | 20250217 | 153200 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 228 | 20250217 | 153100 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 229 | 20250217 | 153000 | 5809897650 | 8780 | 8780 | 8780 | 8780 | 7705 |
| 230 | 20250217 | 152900 | 5742247750 | 8750 | 8750 | 8750 | 8750 | 0 |
| 231 | 20250217 | 152800 | 5742247750 | 8750 | 8750 | 8750 | 8750 | 0 |
| 232 | 20250217 | 152700 | 5742247750 | 8750 | 8750 | 8750 | 8750 | 0 |
| 233 | 20250217 | 152600 | 5742247750 | 8750 | 8750 | 8750 | 8750 | 0 |
| 234 | 20250217 | 152500 | 5742247750 | 8750 | 8750 | 8750 | 8750 | 0 |
| 235 | 20250217 | 152400 | 5742247750 | 8750 | 8750 | 8750 | 8750 | 0 |
| 236 | 20250217 | 152300 | 5742247750 | 8750 | 8750 | 8750 | 8750 | 0 |
| 237 | 20250217 | 152200 | 5742247750 | 8750 | 8750 | 8750 | 8750 | 0 |
| 238 | 20250217 | 152100 | 5742247750 | 8750 | 8750 | 8750 | 8750 | 0 |
| 239 | 20250217 | 152000 | 5742247750 | 8750 | 8750 | 8750 | 8750 | 0 |
| 240 | 20250217 | 151900 | 5742247750 | 8750 | 8730 | 8750 | 8710 | 5014 |
| 241 | 20250217 | 151800 | 5698486160 | 8730 | 8730 | 8750 | 8730 | 1284 |
| 242 | 20250217 | 151700 | 5687276130 | 8740 | 8730 | 8750 | 8720 | 4468 |
| 243 | 20250217 | 151600 | 5648260800 | 8730 | 8740 | 8740 | 8720 | 579 |
| 244 | 20250217 | 151500 | 5643206150 | 8740 | 8710 | 8740 | 8710 | 4823 |
| 245 | 20250217 | 151400 | 5601138600 | 8720 | 8720 | 8720 | 8710 | 3277 |
| 246 | 20250217 | 151300 | 5572587770 | 8720 | 8720 | 8720 | 8710 | 671 |
| 247 | 20250217 | 151200 | 5566742150 | 8720 | 8720 | 8720 | 8710 | 397 |
| 248 | 20250217 | 151100 | 5563281500 | 8720 | 8720 | 8730 | 8710 | 6067 |
| 249 | 20250217 | 151000 | 5510383710 | 8720 | 8730 | 8750 | 8720 | 3864 |
| 250 | 20250217 | 150900 | 5476664190 | 8730 | 8740 | 8750 | 8730 | 2156 |
| 251 | 20250217 | 150800 | 5457836310 | 8750 | 8730 | 8750 | 8730 | 220 |
| 252 | 20250217 | 150700 | 5455911740 | 8740 | 8740 | 8740 | 8730 | 5096 |
| 253 | 20250217 | 150600 | 5411423520 | 8730 | 8750 | 8750 | 8730 | 7202 |
| 254 | 20250217 | 150500 | 5348526050 | 8760 | 8740 | 8760 | 8740 | 708 |
| 255 | 20250217 | 150400 | 5342332210 | 8740 | 8750 | 8760 | 8730 | 1670 |
| 256 | 20250217 | 150300 | 5327733350 | 8730 | 8750 | 8750 | 8730 | 270 |
| 257 | 20250217 | 150200 | 5325374550 | 8740 | 8740 | 8750 | 8740 | 570 |
| 258 | 20250217 | 150100 | 5320391490 | 8740 | 8750 | 8760 | 8740 | 482 |
| 259 | 20250217 | 150000 | 5316176390 | 8760 | 8740 | 8760 | 8740 | 628 |
| 260 | 20250217 | 145900 | 5310683860 | 8750 | 8760 | 8760 | 8730 | 461 |
| 261 | 20250217 | 145800 | 5306653790 | 8740 | 8760 | 8760 | 8730 | 6533 |
| 262 | 20250217 | 145700 | 5249585930 | 8750 | 8760 | 8760 | 8750 | 474 |
| 263 | 20250217 | 145600 | 5245438210 | 8760 | 8780 | 8780 | 8750 | 856 |
| 264 | 20250217 | 145500 | 5237940170 | 8780 | 8760 | 8780 | 8750 | 928 |
| 265 | 20250217 | 145400 | 5229805170 | 8760 | 8760 | 8770 | 8750 | 404 |
| 266 | 20250217 | 145300 | 5226268080 | 8770 | 8770 | 8770 | 8770 | 122 |
| 267 | 20250217 | 145200 | 5225198140 | 8770 | 8760 | 8780 | 8760 | 540 |
| 268 | 20250217 | 145100 | 5220464180 | 8760 | 8750 | 8780 | 8750 | 66 |
| 269 | 20250217 | 145000 | 5219885850 | 8780 | 8790 | 8790 | 8750 | 1114 |
| 270 | 20250217 | 144900 | 5210122700 | 8790 | 8770 | 8790 | 8770 | 157 |
| 271 | 20250217 | 144800 | 5208744510 | 8790 | 8780 | 8790 | 8780 | 499 |
| 272 | 20250217 | 144700 | 5204363250 | 8790 | 8780 | 8800 | 8780 | 527 |
| 273 | 20250217 | 144600 | 5199733690 | 8780 | 8770 | 8820 | 8770 | 2073 |
| 274 | 20250217 | 144500 | 5181511570 | 8750 | 8780 | 8780 | 8750 | 239 |
| 275 | 20250217 | 144400 | 5179418630 | 8760 | 8770 | 8780 | 8750 | 651 |
| 276 | 20250217 | 144300 | 5173709680 | 8750 | 8770 | 8770 | 8750 | 154 |
| 277 | 20250217 | 144200 | 5172359940 | 8750 | 8750 | 8770 | 8740 | 296 |
| 278 | 20250217 | 144100 | 5169769700 | 8740 | 8740 | 8750 | 8740 | 902 |
| 279 | 20250217 | 144000 | 5161885160 | 8740 | 8740 | 8750 | 8740 | 1924 |
| 280 | 20250217 | 143900 | 5145069140 | 8740 | 8740 | 8750 | 8740 | 1315 |
| 281 | 20250217 | 143800 | 5133576020 | 8750 | 8760 | 8770 | 8750 | 935 |
| 282 | 20250217 | 143700 | 5125394070 | 8770 | 8770 | 8770 | 8760 | 11 |
| 283 | 20250217 | 143600 | 5125297650 | 8770 | 8770 | 8770 | 8750 | 366 |
| 284 | 20250217 | 143500 | 5122093210 | 8750 | 8770 | 8780 | 8750 | 3398 |
| 285 | 20250217 | 143400 | 5092328940 | 8760 | 8770 | 8770 | 8760 | 2374 |
| 286 | 20250217 | 143300 | 5071521590 | 8770 | 8780 | 8780 | 8770 | 440 |
| 287 | 20250217 | 143200 | 5067661760 | 8780 | 8780 | 8780 | 8780 | 175 |
| 288 | 20250217 | 143100 | 5066125260 | 8780 | 8770 | 8780 | 8770 | 44 |
| 289 | 20250217 | 143000 | 5065738960 | 8770 | 8770 | 8780 | 8770 | 446 |
| 290 | 20250217 | 142900 | 5061827130 | 8770 | 8780 | 8780 | 8770 | 502 |
| 291 | 20250217 | 142800 | 5057419580 | 8780 | 8780 | 8780 | 8770 | 727 |
| 292 | 20250217 | 142700 | 5051038230 | 8780 | 8790 | 8790 | 8780 | 335 |
| 293 | 20250217 | 142600 | 5048094780 | 8790 | 8770 | 8790 | 8770 | 1354 |
| 294 | 20250217 | 142500 | 5036214790 | 8770 | 8790 | 8800 | 8770 | 2678 |
| 295 | 20250217 | 142400 | 5012714220 | 8790 | 8810 | 8820 | 8790 | 1472 |
| 296 | 20250217 | 142300 | 4999751240 | 8820 | 8820 | 8820 | 8810 | 137 |
| 297 | 20250217 | 142200 | 4998542910 | 8810 | 8810 | 8810 | 8810 | 9 |
| 298 | 20250217 | 142100 | 4998463620 | 8820 | 8810 | 8820 | 8810 | 10 |
| 299 | 20250217 | 142000 | 4998375470 | 8820 | 8820 | 8820 | 8800 | 1917 |
| 300 | 20250217 | 141900 | 4981490320 | 8810 | 8810 | 8820 | 8810 | 29 |
| 301 | 20250217 | 141800 | 4981234810 | 8810 | 8810 | 8810 | 8800 | 540 |
| 302 | 20250217 | 141700 | 4976481110 | 8810 | 8820 | 8820 | 8810 | 26 |
| 303 | 20250217 | 141600 | 4976251950 | 8820 | 8810 | 8820 | 8810 | 151 |
| 304 | 20250217 | 141500 | 4974921630 | 8810 | 8820 | 8820 | 8810 | 29 |
| 305 | 20250217 | 141400 | 4974666090 | 8820 | 8810 | 8820 | 8800 | 697 |
| 306 | 20250217 | 141300 | 4968525560 | 8810 | 8790 | 8810 | 8790 | 304 |
| 307 | 20250217 | 141200 | 4965853380 | 8790 | 8790 | 8810 | 8790 | 229 |
| 308 | 20250217 | 141100 | 4963839430 | 8810 | 8790 | 8810 | 8790 | 183 |
| 309 | 20250217 | 141000 | 4962228340 | 8790 | 8790 | 8790 | 8790 | 47 |
| 310 | 20250217 | 140900 | 4961815210 | 8800 | 8780 | 8800 | 8780 | 4 |
| 311 | 20250217 | 140800 | 4961780070 | 8780 | 8780 | 8800 | 8780 | 632 |
| 312 | 20250217 | 140700 | 4956230990 | 8780 | 8800 | 8800 | 8780 | 2204 |
| 313 | 20250217 | 140600 | 4936864880 | 8800 | 8810 | 8810 | 8790 | 109 |
| 314 | 20250217 | 140500 | 4935905830 | 8810 | 8810 | 8810 | 8800 | 815 |
| 315 | 20250217 | 140400 | 4928729300 | 8820 | 8820 | 8820 | 8820 | 83 |
| 316 | 20250217 | 140300 | 4927997240 | 8830 | 8830 | 8830 | 8790 | 128 |
| 317 | 20250217 | 140200 | 4926870720 | 8810 | 8780 | 8810 | 8780 | 1093 |
| 318 | 20250217 | 140100 | 4917249050 | 8790 | 8790 | 8790 | 8790 | 463 |
| 319 | 20250217 | 140000 | 4913179280 | 8790 | 8800 | 8800 | 8790 | 618 |
| 320 | 20250217 | 135900 | 4907745890 | 8800 | 8810 | 8810 | 8800 | 1346 |
| 321 | 20250217 | 135800 | 4895899730 | 8810 | 8840 | 8840 | 8810 | 263 |
| 322 | 20250217 | 135700 | 4893582640 | 8840 | 8820 | 8840 | 8810 | 147 |
| 323 | 20250217 | 135600 | 4892286500 | 8820 | 8820 | 8820 | 8820 | 513 |
| 324 | 20250217 | 135500 | 4887761840 | 8820 | 8820 | 8840 | 8820 | 706 |
| 325 | 20250217 | 135400 | 4881534900 | 8820 | 8840 | 8850 | 8820 | 2298 |
| 326 | 20250217 | 135300 | 4861250160 | 8850 | 8850 | 8860 | 8850 | 549 |
| 327 | 20250217 | 135200 | 4856389510 | 8860 | 8870 | 8870 | 8860 | 525 |
| 328 | 20250217 | 135100 | 4851735470 | 8870 | 8860 | 8870 | 8850 | 853 |
| 329 | 20250217 | 135000 | 4844177310 | 8880 | 8870 | 8880 | 8870 | 1252 |
| 330 | 20250217 | 134900 | 4833060850 | 8870 | 8870 | 8880 | 8860 | 163 |
| 331 | 20250217 | 134800 | 4831616520 | 8870 | 8870 | 8880 | 8870 | 1468 |
| 332 | 20250217 | 134700 | 4818594750 | 8870 | 8860 | 8870 | 8840 | 3047 |
| 333 | 20250217 | 134600 | 4791604930 | 8860 | 8870 | 8880 | 8860 | 1956 |
| 334 | 20250217 | 134500 | 4774263230 | 8870 | 8850 | 8870 | 8840 | 224 |
| 335 | 20250217 | 134400 | 4772280570 | 8850 | 8860 | 8860 | 8850 | 497 |
| 336 | 20250217 | 134300 | 4767878630 | 8880 | 8850 | 8880 | 8850 | 3567 |
| 337 | 20250217 | 134200 | 4736242320 | 8850 | 8830 | 8850 | 8820 | 1448 |
| 338 | 20250217 | 134100 | 4723439570 | 8830 | 8830 | 8840 | 8820 | 689 |
| 339 | 20250217 | 134000 | 4717360360 | 8830 | 8810 | 8830 | 8810 | 1786 |
| 340 | 20250217 | 133900 | 4701612790 | 8810 | 8810 | 8810 | 8800 | 285 |
| 341 | 20250217 | 133800 | 4699101950 | 8810 | 8810 | 8810 | 8810 | 67 |
| 342 | 20250217 | 133700 | 4698511680 | 8820 | 8810 | 8820 | 8810 | 601 |
| 343 | 20250217 | 133600 | 4693216860 | 8820 | 8800 | 8820 | 8800 | 11 |
| 344 | 20250217 | 133500 | 4693120040 | 8820 | 8810 | 8820 | 8800 | 67 |
| 345 | 20250217 | 133400 | 4692530370 | 8820 | 8820 | 8820 | 8800 | 418 |
| 346 | 20250217 | 133300 | 4688850400 | 8800 | 8820 | 8820 | 8800 | 185 |
| 347 | 20250217 | 133200 | 4687219280 | 8810 | 8810 | 8820 | 8810 | 184 |
| 348 | 20250217 | 133100 | 4685598230 | 8810 | 8810 | 8810 | 8810 | 550 |
| 349 | 20250217 | 133000 | 4680752730 | 8810 | 8770 | 8810 | 8770 | 104 |
| 350 | 20250217 | 132900 | 4679836650 | 8810 | 8810 | 8810 | 8760 | 1071 |
| 351 | 20250217 | 132800 | 4670428490 | 8810 | 8800 | 8810 | 8800 | 3 |
| 352 | 20250217 | 132700 | 4670402080 | 8810 | 8790 | 8810 | 8790 | 3 |
| 353 | 20250217 | 132600 | 4670375690 | 8810 | 8820 | 8820 | 8800 | 13 |
| 354 | 20250217 | 132500 | 4670261060 | 8820 | 8830 | 8830 | 8790 | 546 |
| 355 | 20250217 | 132400 | 4665451850 | 8830 | 8800 | 8830 | 8800 | 65 |
| 356 | 20250217 | 132300 | 4664879820 | 8840 | 8810 | 8840 | 8800 | 552 |
| 357 | 20250217 | 132200 | 4660016530 | 8840 | 8840 | 8840 | 8840 | 24 |
| 358 | 20250217 | 132100 | 4659804370 | 8820 | 8850 | 8850 | 8810 | 212 |
| 359 | 20250217 | 132000 | 4657933380 | 8850 | 8810 | 8850 | 8810 | 1085 |
| 360 | 20250217 | 131900 | 4648344540 | 8790 | 8790 | 8790 | 8780 | 2254 |
| 361 | 20250217 | 131800 | 4628532880 | 8790 | 8800 | 8810 | 8790 | 605 |
| 362 | 20250217 | 131700 | 4623212250 | 8820 | 8830 | 8830 | 8810 | 1894 |
| 363 | 20250217 | 131600 | 4606515600 | 8840 | 8830 | 8840 | 8820 | 277 |
| 364 | 20250217 | 131500 | 4604068880 | 8830 | 8830 | 8830 | 8820 | 138 |
| 365 | 20250217 | 131400 | 4602850860 | 8820 | 8820 | 8830 | 8810 | 910 |
| 366 | 20250217 | 131300 | 4594823620 | 8820 | 8820 | 8830 | 8820 | 315 |
| 367 | 20250217 | 131200 | 4592045300 | 8830 | 8820 | 8830 | 8820 | 612 |
| 368 | 20250217 | 131100 | 4586647290 | 8830 | 8840 | 8840 | 8820 | 1314 |
| 369 | 20250217 | 131000 | 4575034520 | 8840 | 8790 | 8840 | 8790 | 3771 |
| 370 | 20250217 | 130900 | 4541776280 | 8790 | 8760 | 8790 | 8760 | 1253 |
| 371 | 20250217 | 130800 | 4530765470 | 8760 | 8790 | 8790 | 8760 | 62 |
| 372 | 20250217 | 130700 | 4530222020 | 8760 | 8790 | 8790 | 8760 | 205 |
| 373 | 20250217 | 130600 | 4528426160 | 8760 | 8770 | 8770 | 8760 | 604 |
| 374 | 20250217 | 130500 | 4523129320 | 8790 | 8790 | 8790 | 8770 | 250 |
| 375 | 20250217 | 130400 | 4520935560 | 8790 | 8790 | 8790 | 8790 | 2 |
| 376 | 20250217 | 130300 | 4520917980 | 8770 | 8760 | 8770 | 8760 | 476 |
| 377 | 20250217 | 130200 | 4516743480 | 8770 | 8770 | 8770 | 8770 | 1041 |
| 378 | 20250217 | 130100 | 4507613910 | 8770 | 8770 | 8770 | 8760 | 199 |
| 379 | 20250217 | 130000 | 4505870650 | 8760 | 8760 | 8760 | 8760 | 6 |
| 380 | 20250217 | 125900 | 4505818090 | 8760 | 8760 | 8770 | 8760 | 132 |
| 381 | 20250217 | 125800 | 4504661760 | 8760 | 8770 | 8770 | 8760 | 545 |
| 382 | 20250217 | 125700 | 4499886830 | 8770 | 8760 | 8770 | 8750 | 143 |
| 383 | 20250217 | 125600 | 4498632810 | 8770 | 8750 | 8770 | 8750 | 813 |
| 384 | 20250217 | 125500 | 4491509680 | 8760 | 8750 | 8760 | 8750 | 646 |
| 385 | 20250217 | 125400 | 4485856470 | 8750 | 8740 | 8750 | 8740 | 171 |
| 386 | 20250217 | 125300 | 4484361650 | 8750 | 8750 | 8750 | 8750 | 0 |
| 387 | 20250217 | 125200 | 4484361650 | 8750 | 8750 | 8750 | 8740 | 264 |
| 388 | 20250217 | 125100 | 4482051760 | 8750 | 8740 | 8750 | 8740 | 425 |
| 389 | 20250217 | 125000 | 4478337240 | 8750 | 8750 | 8750 | 8740 | 49 |
| 390 | 20250217 | 124900 | 4477908790 | 8750 | 8750 | 8750 | 8750 | 14 |
| 391 | 20250217 | 124800 | 4477786290 | 8750 | 8750 | 8750 | 8740 | 540 |
| 392 | 20250217 | 124700 | 4473066650 | 8750 | 8750 | 8750 | 8750 | 153 |
| 393 | 20250217 | 124600 | 4471727900 | 8740 | 8740 | 8740 | 8740 | 16 |
| 394 | 20250217 | 124500 | 4471588060 | 8740 | 8740 | 8750 | 8740 | 117 |
| 395 | 20250217 | 124400 | 4470564460 | 8740 | 8750 | 8750 | 8740 | 63 |
| 396 | 20250217 | 124300 | 4470013310 | 8740 | 8750 | 8750 | 8740 | 1403 |
| 397 | 20250217 | 124200 | 4457749290 | 8750 | 8750 | 8750 | 8750 | 21 |
| 398 | 20250217 | 124100 | 4457565540 | 8750 | 8750 | 8750 | 8750 | 27 |
| 399 | 20250217 | 124000 | 4457329290 | 8760 | 8750 | 8760 | 8750 | 25 |
| 400 | 20250217 | 123900 | 4457110440 | 8740 | 8740 | 8740 | 8740 | 23 |
| 401 | 20250217 | 123800 | 4456909420 | 8740 | 8760 | 8760 | 8740 | 2202 |
| 402 | 20250217 | 123700 | 4437657370 | 8760 | 8750 | 8760 | 8750 | 905 |
| 403 | 20250217 | 123600 | 4429729770 | 8750 | 8760 | 8760 | 8750 | 331 |
| 404 | 20250217 | 123500 | 4426831520 | 8760 | 8750 | 8760 | 8750 | 13 |
| 405 | 20250217 | 123400 | 4426717760 | 8760 | 8760 | 8760 | 8760 | 0 |
| 406 | 20250217 | 123300 | 4426717760 | 8760 | 8760 | 8760 | 8740 | 30 |
| 407 | 20250217 | 123200 | 4426455000 | 8740 | 8740 | 8740 | 8740 | 975 |
| 408 | 20250217 | 123100 | 4417933500 | 8740 | 8740 | 8740 | 8740 | 39 |
| 409 | 20250217 | 123000 | 4417592640 | 8740 | 8730 | 8740 | 8730 | 283 |
| 410 | 20250217 | 122900 | 4415120250 | 8740 | 8730 | 8740 | 8730 | 479 |
| 411 | 20250217 | 122800 | 4410937790 | 8740 | 8730 | 8740 | 8730 | 591 |
| 412 | 20250217 | 122700 | 4405777250 | 8740 | 8740 | 8740 | 8740 | 712 |
| 413 | 20250217 | 122600 | 4399554370 | 8760 | 8740 | 8760 | 8740 | 190 |
| 414 | 20250217 | 122500 | 4397892420 | 8740 | 8730 | 8740 | 8730 | 426 |
| 415 | 20250217 | 122400 | 4394169390 | 8730 | 8740 | 8740 | 8730 | 661 |
| 416 | 20250217 | 122300 | 4388397570 | 8750 | 8740 | 8750 | 8740 | 54 |
| 417 | 20250217 | 122200 | 4387925600 | 8730 | 8760 | 8760 | 8730 | 2101 |
| 418 | 20250217 | 122100 | 4369581480 | 8760 | 8750 | 8760 | 8740 | 332 |
| 419 | 20250217 | 122000 | 4366675890 | 8750 | 8740 | 8760 | 8740 | 108 |
| 420 | 20250217 | 121900 | 4365731590 | 8740 | 8750 | 8750 | 8730 | 1721 |
| 421 | 20250217 | 121800 | 4350690410 | 8740 | 8740 | 8760 | 8740 | 578 |
| 422 | 20250217 | 121700 | 4345632970 | 8740 | 8750 | 8760 | 8740 | 4123 |
| 423 | 20250217 | 121600 | 4309574700 | 8750 | 8750 | 8750 | 8750 | 5 |
| 424 | 20250217 | 121500 | 4309530950 | 8760 | 8760 | 8760 | 8750 | 524 |
| 425 | 20250217 | 121400 | 4304940730 | 8760 | 8760 | 8760 | 8750 | 346 |
| 426 | 20250217 | 121300 | 4301909810 | 8760 | 8750 | 8760 | 8750 | 172 |
| 427 | 20250217 | 121200 | 4300404240 | 8750 | 8740 | 8750 | 8740 | 457 |
| 428 | 20250217 | 121100 | 4296405560 | 8750 | 8740 | 8750 | 8730 | 1207 |
| 429 | 20250217 | 121000 | 4285854320 | 8740 | 8740 | 8740 | 8730 | 211 |
| 430 | 20250217 | 120900 | 4284010190 | 8740 | 8760 | 8770 | 8740 | 5610 |
| 431 | 20250217 | 120800 | 4234956110 | 8770 | 8760 | 8770 | 8760 | 255 |
| 432 | 20250217 | 120700 | 4232722300 | 8760 | 8760 | 8760 | 8760 | 3 |
| 433 | 20250217 | 120600 | 4232696020 | 8770 | 8750 | 8770 | 8740 | 508 |
| 434 | 20250217 | 120500 | 4228246840 | 8750 | 8740 | 8750 | 8740 | 570 |
| 435 | 20250217 | 120400 | 4223259630 | 8740 | 8750 | 8750 | 8730 | 1947 |
| 436 | 20250217 | 120300 | 4206247490 | 8750 | 8750 | 8760 | 8740 | 625 |
| 437 | 20250217 | 120200 | 4200778770 | 8750 | 8750 | 8760 | 8750 | 1679 |
| 438 | 20250217 | 120100 | 4186087510 | 8760 | 8750 | 8760 | 8750 | 225 |
| 439 | 20250217 | 120000 | 4184118530 | 8760 | 8760 | 8770 | 8760 | 627 |
| 440 | 20250217 | 115900 | 4178625960 | 8770 | 8760 | 8770 | 8760 | 1325 |
| 441 | 20250217 | 115800 | 4167018640 | 8770 | 8770 | 8770 | 8750 | 255 |
| 442 | 20250217 | 115700 | 4164785540 | 8750 | 8740 | 8750 | 8740 | 510 |
| 443 | 20250217 | 115600 | 4160323140 | 8740 | 8740 | 8770 | 8740 | 636 |
| 444 | 20250217 | 115500 | 4154764460 | 8770 | 8740 | 8770 | 8740 | 7 |
| 445 | 20250217 | 115400 | 4154703130 | 8750 | 8730 | 8750 | 8730 | 1658 |
| 446 | 20250217 | 115300 | 4140196380 | 8740 | 8750 | 8750 | 8740 | 1464 |
| 447 | 20250217 | 115200 | 4127395680 | 8750 | 8750 | 8750 | 8750 | 149 |
| 448 | 20250217 | 115100 | 4126091930 | 8740 | 8730 | 8750 | 8730 | 218 |
| 449 | 20250217 | 115000 | 4124186600 | 8740 | 8730 | 8740 | 8730 | 1099 |
| 450 | 20250217 | 114900 | 4114587760 | 8730 | 8740 | 8740 | 8730 | 3082 |
| 451 | 20250217 | 114800 | 4087668580 | 8750 | 8750 | 8760 | 8740 | 2808 |
| 452 | 20250217 | 114700 | 4063109450 | 8760 | 8770 | 8770 | 8750 | 1020 |
| 453 | 20250217 | 114600 | 4054173290 | 8760 | 8760 | 8760 | 8760 | 644 |
| 454 | 20250217 | 114500 | 4048531850 | 8750 | 8760 | 8760 | 8750 | 663 |
| 455 | 20250217 | 114400 | 4042728310 | 8760 | 8780 | 8790 | 8760 | 1274 |
| 456 | 20250217 | 114300 | 4031564840 | 8780 | 8760 | 8780 | 8760 | 49 |
| 457 | 20250217 | 114200 | 4031135420 | 8760 | 8780 | 8790 | 8760 | 837 |
| 458 | 20250217 | 114100 | 4023798670 | 8780 | 8770 | 8780 | 8770 | 92 |
| 459 | 20250217 | 114000 | 4022991090 | 8770 | 8760 | 8770 | 8760 | 230 |
| 460 | 20250217 | 113900 | 4020974670 | 8770 | 8770 | 8770 | 8760 | 5 |
| 461 | 20250217 | 113800 | 4020930840 | 8770 | 8770 | 8770 | 8770 | 1 |
| 462 | 20250217 | 113700 | 4020922070 | 8780 | 8760 | 8780 | 8740 | 13031 |
| 463 | 20250217 | 113600 | 3907011650 | 8750 | 8780 | 8780 | 8750 | 3513 |
| 464 | 20250217 | 113500 | 3876258890 | 8780 | 8770 | 8790 | 8760 | 1513 |
| 465 | 20250217 | 113400 | 3862979110 | 8780 | 8790 | 8790 | 8780 | 22 |
| 466 | 20250217 | 113300 | 3862785830 | 8790 | 8780 | 8790 | 8760 | 3457 |
| 467 | 20250217 | 113200 | 3832463290 | 8790 | 8790 | 8800 | 8790 | 44 |
| 468 | 20250217 | 113100 | 3832076420 | 8800 | 8800 | 8800 | 8800 | 74 |
| 469 | 20250217 | 113000 | 3831425220 | 8800 | 8790 | 8800 | 8790 | 347 |
| 470 | 20250217 | 112900 | 3828374750 | 8800 | 8800 | 8800 | 8800 | 15 |
| 471 | 20250217 | 112800 | 3828242750 | 8800 | 8790 | 8800 | 8780 | 1165 |
| 472 | 20250217 | 112700 | 3818004300 | 8800 | 8800 | 8810 | 8800 | 1224 |
| 473 | 20250217 | 112600 | 3807231860 | 8820 | 8790 | 8820 | 8790 | 331 |
| 474 | 20250217 | 112500 | 3804320840 | 8790 | 8810 | 8820 | 8790 | 203 |
| 475 | 20250217 | 112400 | 3802536140 | 8820 | 8800 | 8820 | 8790 | 6 |
| 476 | 20250217 | 112300 | 3802483360 | 8820 | 8780 | 8820 | 8780 | 1421 |
| 477 | 20250217 | 112200 | 3789978740 | 8780 | 8800 | 8800 | 8780 | 845 |
| 478 | 20250217 | 112100 | 3782558390 | 8800 | 8780 | 8800 | 8760 | 2381 |
| 479 | 20250217 | 112000 | 3761668630 | 8780 | 8800 | 8810 | 8780 | 1370 |
| 480 | 20250217 | 111900 | 3749627710 | 8800 | 8830 | 8830 | 8790 | 2520 |
| 481 | 20250217 | 111800 | 3727453950 | 8820 | 8810 | 8830 | 8810 | 190 |
| 482 | 20250217 | 111700 | 3725779900 | 8820 | 8810 | 8830 | 8810 | 137 |
| 483 | 20250217 | 111600 | 3724572860 | 8830 | 8810 | 8830 | 8800 | 216 |
| 484 | 20250217 | 111500 | 3722671550 | 8820 | 8810 | 8830 | 8800 | 2274 |
| 485 | 20250217 | 111400 | 3702642140 | 8830 | 8840 | 8840 | 8820 | 530 |
| 486 | 20250217 | 111300 | 3697965020 | 8840 | 8820 | 8840 | 8820 | 12 |
| 487 | 20250217 | 111200 | 3697859160 | 8840 | 8830 | 8840 | 8810 | 619 |
| 488 | 20250217 | 111100 | 3692393170 | 8810 | 8830 | 8830 | 8810 | 524 |
| 489 | 20250217 | 111000 | 3687776530 | 8810 | 8820 | 8830 | 8810 | 477 |
| 490 | 20250217 | 110900 | 3683572530 | 8810 | 8820 | 8830 | 8810 | 2172 |
| 491 | 20250217 | 110800 | 3664430580 | 8820 | 8820 | 8830 | 8820 | 88 |
| 492 | 20250217 | 110700 | 3663654390 | 8840 | 8840 | 8840 | 8840 | 200 |
| 493 | 20250217 | 110600 | 3661886390 | 8840 | 8810 | 8840 | 8810 | 4576 |
| 494 | 20250217 | 110500 | 3621518920 | 8820 | 8860 | 8860 | 8810 | 7659 |
| 495 | 20250217 | 110400 | 3553844250 | 8870 | 8870 | 8880 | 8860 | 2085 |
| 496 | 20250217 | 110300 | 3535364520 | 8860 | 8880 | 8880 | 8860 | 1148 |
| 497 | 20250217 | 110200 | 3525180410 | 8870 | 8870 | 8870 | 8860 | 910 |
| 498 | 20250217 | 110100 | 3517114810 | 8860 | 8870 | 8870 | 8860 | 1230 |
| 499 | 20250217 | 110000 | 3506209680 | 8870 | 8870 | 8880 | 8860 | 163 |
| 500 | 20250217 | 105900 | 3504763740 | 8870 | 8870 | 8870 | 8870 | 311 |
| 501 | 20250217 | 105800 | 3502005170 | 8870 | 8860 | 8880 | 8860 | 337 |
| 502 | 20250217 | 105700 | 3499019320 | 8880 | 8860 | 8880 | 8860 | 56 |
| 503 | 20250217 | 105600 | 3498522920 | 8890 | 8870 | 8890 | 8850 | 1991 |
| 504 | 20250217 | 105500 | 3480888660 | 8900 | 8880 | 8900 | 8850 | 1254 |
| 505 | 20250217 | 105400 | 3469756310 | 8880 | 8870 | 8890 | 8860 | 75 |
| 506 | 20250217 | 105300 | 3469089930 | 8890 | 8880 | 8890 | 8860 | 424 |
| 507 | 20250217 | 105200 | 3465326060 | 8880 | 8850 | 8880 | 8830 | 1838 |
| 508 | 20250217 | 105100 | 3449065850 | 8850 | 8870 | 8870 | 8830 | 1670 |
| 509 | 20250217 | 105000 | 3434285440 | 8870 | 8880 | 8880 | 8870 | 825 |
| 510 | 20250217 | 104900 | 3426965790 | 8880 | 8870 | 8880 | 8860 | 470 |
| 511 | 20250217 | 104800 | 3422795840 | 8870 | 8910 | 8950 | 8870 | 11612 |
| 512 | 20250217 | 104700 | 3319473050 | 8920 | 8920 | 8980 | 8890 | 8975 |
| 513 | 20250217 | 104600 | 3239237830 | 8970 | 8890 | 8990 | 8880 | 5163 |
| 514 | 20250217 | 104500 | 3193131360 | 8880 | 8860 | 8880 | 8860 | 4403 |
| 515 | 20250217 | 104400 | 3154081920 | 8850 | 8820 | 8850 | 8810 | 3007 |
| 516 | 20250217 | 104300 | 3127505790 | 8820 | 8840 | 8840 | 8820 | 412 |
| 517 | 20250217 | 104200 | 3123867400 | 8840 | 8840 | 8850 | 8840 | 52 |
| 518 | 20250217 | 104100 | 3123407680 | 8850 | 8840 | 8850 | 8840 | 126 |
| 519 | 20250217 | 104000 | 3122293130 | 8840 | 8840 | 8840 | 8840 | 27 |
| 520 | 20250217 | 103900 | 3122054450 | 8840 | 8850 | 8850 | 8800 | 260 |
| 521 | 20250217 | 103800 | 3119757690 | 8850 | 8820 | 8850 | 8800 | 1170 |
| 522 | 20250217 | 103700 | 3109449360 | 8850 | 8820 | 8850 | 8810 | 121 |
| 523 | 20250217 | 103600 | 3108383080 | 8810 | 8870 | 8870 | 8810 | 2340 |
| 524 | 20250217 | 103500 | 3087655530 | 8870 | 8860 | 8870 | 8840 | 2104 |
| 525 | 20250217 | 103400 | 3069034720 | 8870 | 8860 | 8870 | 8860 | 415 |
| 526 | 20250217 | 103300 | 3065356800 | 8860 | 8870 | 8870 | 8850 | 2055 |
| 527 | 20250217 | 103200 | 3047145710 | 8870 | 8850 | 8880 | 8850 | 889 |
| 528 | 20250217 | 103100 | 3039264270 | 8850 | 8830 | 8850 | 8830 | 1363 |
| 529 | 20250217 | 103000 | 3027216720 | 8820 | 8850 | 8850 | 8820 | 450 |
| 530 | 20250217 | 102900 | 3023243260 | 8850 | 8840 | 8850 | 8820 | 329 |
| 531 | 20250217 | 102800 | 3020335630 | 8840 | 8800 | 8860 | 8800 | 2028 |
| 532 | 20250217 | 102700 | 3002435390 | 8800 | 8780 | 8800 | 8780 | 897 |
| 533 | 20250217 | 102600 | 2994559670 | 8780 | 8800 | 8810 | 8770 | 2078 |
| 534 | 20250217 | 102500 | 2976313110 | 8800 | 8770 | 8800 | 8750 | 426 |
| 535 | 20250217 | 102400 | 2972576280 | 8770 | 8840 | 8840 | 8730 | 5027 |
| 536 | 20250217 | 102300 | 2928556350 | 8830 | 8810 | 8840 | 8810 | 1048 |
| 537 | 20250217 | 102200 | 2919305070 | 8810 | 8810 | 8830 | 8810 | 233 |
| 538 | 20250217 | 102100 | 2917251820 | 8830 | 8810 | 8830 | 8790 | 340 |
| 539 | 20250217 | 102000 | 2914256720 | 8810 | 8830 | 8840 | 8800 | 3207 |
| 540 | 20250217 | 101900 | 2886006950 | 8830 | 8840 | 8840 | 8810 | 509 |
| 541 | 20250217 | 101800 | 2881514150 | 8830 | 8830 | 8840 | 8810 | 1320 |
| 542 | 20250217 | 101700 | 2869878160 | 8820 | 8810 | 8840 | 8770 | 3358 |
| 543 | 20250217 | 101600 | 2840331120 | 8810 | 8880 | 8890 | 8810 | 2060 |
| 544 | 20250217 | 101500 | 2822106300 | 8880 | 8920 | 8920 | 8880 | 1782 |
| 545 | 20250217 | 101400 | 2806272380 | 8910 | 8880 | 8920 | 8840 | 4541 |
| 546 | 20250217 | 101300 | 2765970280 | 8890 | 8850 | 8900 | 8830 | 2861 |
| 547 | 20250217 | 101200 | 2740610060 | 8840 | 8970 | 8970 | 8840 | 7095 |
| 548 | 20250217 | 101100 | 2677413340 | 8980 | 8960 | 9070 | 8940 | 31306 |
| 549 | 20250217 | 101000 | 2395776420 | 8960 | 8810 | 8960 | 8770 | 18300 |
| 550 | 20250217 | 100900 | 2233443410 | 8820 | 8810 | 8820 | 8780 | 1791 |
| 551 | 20250217 | 100800 | 2217699240 | 8820 | 8730 | 8830 | 8720 | 11973 |
| 552 | 20250217 | 100700 | 2112329210 | 8730 | 8670 | 8800 | 8670 | 12484 |
| 553 | 20250217 | 100600 | 2003170090 | 8670 | 8630 | 8670 | 8630 | 1911 |
| 554 | 20250217 | 100500 | 1986657320 | 8630 | 8650 | 8650 | 8630 | 5528 |
| 555 | 20250217 | 100400 | 1938908260 | 8650 | 8650 | 8660 | 8650 | 718 |
| 556 | 20250217 | 100300 | 1932695560 | 8650 | 8660 | 8680 | 8650 | 1276 |
| 557 | 20250217 | 100200 | 1921654750 | 8650 | 8690 | 8690 | 8640 | 14538 |
| 558 | 20250217 | 100100 | 1795700210 | 8680 | 8690 | 8690 | 8680 | 1121 |
| 559 | 20250217 | 100000 | 1785963750 | 8690 | 8690 | 8690 | 8670 | 2511 |
| 560 | 20250217 | 095900 | 1764166800 | 8700 | 8720 | 8720 | 8700 | 277 |
| 561 | 20250217 | 095800 | 1761754820 | 8720 | 8690 | 8730 | 8690 | 424 |
| 562 | 20250217 | 095700 | 1758062760 | 8670 | 8740 | 8740 | 8670 | 7627 |
| 563 | 20250217 | 095600 | 1691710010 | 8780 | 8740 | 8780 | 8740 | 583 |
| 564 | 20250217 | 095500 | 1686598110 | 8780 | 8720 | 8790 | 8700 | 17400 |
| 565 | 20250217 | 095400 | 1535049030 | 8710 | 8770 | 8770 | 8710 | 3409 |
| 566 | 20250217 | 095300 | 1505309450 | 8770 | 8760 | 8780 | 8760 | 408 |
| 567 | 20250217 | 095200 | 1501730580 | 8760 | 8760 | 8770 | 8750 | 255 |
| 568 | 20250217 | 095100 | 1499496550 | 8760 | 8770 | 8770 | 8730 | 2168 |
| 569 | 20250217 | 095000 | 1480545440 | 8770 | 8750 | 8770 | 8750 | 254 |
| 570 | 20250217 | 094900 | 1478320880 | 8750 | 8750 | 8750 | 8750 | 95 |
| 571 | 20250217 | 094800 | 1477489630 | 8750 | 8790 | 8790 | 8750 | 2417 |
| 572 | 20250217 | 094700 | 1456320750 | 8770 | 8780 | 8780 | 8770 | 1309 |
| 573 | 20250217 | 094600 | 1444837170 | 8780 | 8800 | 8800 | 8780 | 741 |
| 574 | 20250217 | 094500 | 1438326610 | 8790 | 8800 | 8800 | 8780 | 1082 |
| 575 | 20250217 | 094400 | 1428812720 | 8800 | 8770 | 8800 | 8770 | 1316 |
| 576 | 20250217 | 094300 | 1417252260 | 8770 | 8750 | 8770 | 8750 | 1756 |
| 577 | 20250217 | 094200 | 1401884560 | 8750 | 8760 | 8760 | 8750 | 336 |
| 578 | 20250217 | 094100 | 1398941240 | 8760 | 8760 | 8760 | 8760 | 492 |
| 579 | 20250217 | 094000 | 1394631320 | 8750 | 8750 | 8760 | 8750 | 499 |
| 580 | 20250217 | 093900 | 1390261840 | 8750 | 8750 | 8760 | 8750 | 536 |
| 581 | 20250217 | 093800 | 1385569980 | 8770 | 8770 | 8770 | 8750 | 362 |
| 582 | 20250217 | 093700 | 1382401900 | 8730 | 8730 | 8770 | 8720 | 4218 |
| 583 | 20250217 | 093600 | 1345577920 | 8770 | 8740 | 8770 | 8720 | 1594 |
| 584 | 20250217 | 093500 | 1331639610 | 8740 | 8730 | 8740 | 8720 | 1102 |
| 585 | 20250217 | 093400 | 1322018780 | 8730 | 8750 | 8750 | 8730 | 2426 |
| 586 | 20250217 | 093300 | 1300811960 | 8750 | 8760 | 8760 | 8740 | 797 |
| 587 | 20250217 | 093200 | 1293834220 | 8760 | 8780 | 8780 | 8740 | 613 |
| 588 | 20250217 | 093100 | 1288463700 | 8760 | 8720 | 8780 | 8720 | 490 |
| 589 | 20250217 | 093000 | 1284173800 | 8720 | 8750 | 8750 | 8720 | 1471 |
| 590 | 20250217 | 092900 | 1271322960 | 8740 | 8700 | 8750 | 8700 | 2618 |
| 591 | 20250217 | 092800 | 1248453030 | 8700 | 8700 | 8730 | 8700 | 955 |
| 592 | 20250217 | 092700 | 1240141420 | 8690 | 8710 | 8710 | 8690 | 3870 |
| 593 | 20250217 | 092600 | 1206475590 | 8730 | 8690 | 8740 | 8690 | 1660 |
| 594 | 20250217 | 092500 | 1192018760 | 8690 | 8690 | 8710 | 8690 | 1907 |
| 595 | 20250217 | 092400 | 1175442130 | 8690 | 8700 | 8700 | 8680 | 2800 |
| 596 | 20250217 | 092300 | 1151104370 | 8700 | 8700 | 8740 | 8700 | 947 |
| 597 | 20250217 | 092200 | 1142860120 | 8700 | 8690 | 8700 | 8680 | 2567 |
| 598 | 20250217 | 092100 | 1120568120 | 8690 | 8730 | 8730 | 8690 | 2993 |
| 599 | 20250217 | 092000 | 1094529010 | 8720 | 8730 | 8740 | 8700 | 11414 |
| 600 | 20250217 | 091900 | 995047520 | 8730 | 8770 | 8770 | 8730 | 4435 |
| 601 | 20250217 | 091800 | 956297440 | 8780 | 8800 | 8800 | 8760 | 773 |
| 602 | 20250217 | 091700 | 949515750 | 8800 | 8800 | 8830 | 8790 | 5022 |
| 603 | 20250217 | 091600 | 905324640 | 8810 | 8860 | 8860 | 8810 | 2890 |
| 604 | 20250217 | 091500 | 879782340 | 8870 | 8820 | 8870 | 8800 | 2259 |
| 605 | 20250217 | 091400 | 859800280 | 8830 | 8750 | 8840 | 8730 | 4877 |
| 606 | 20250217 | 091300 | 816950740 | 8750 | 8760 | 8760 | 8730 | 2078 |
| 607 | 20250217 | 091200 | 798785890 | 8730 | 8740 | 8760 | 8730 | 1284 |
| 608 | 20250217 | 091100 | 787565520 | 8740 | 8750 | 8760 | 8730 | 2368 |
| 609 | 20250217 | 091000 | 766877080 | 8760 | 8770 | 8780 | 8760 | 642 |
| 610 | 20250217 | 090900 | 761250660 | 8750 | 8730 | 8780 | 8710 | 2584 |
| 611 | 20250217 | 090800 | 738651850 | 8720 | 8740 | 8740 | 8720 | 3679 |
| 612 | 20250217 | 090700 | 706551610 | 8740 | 8740 | 8760 | 8720 | 2914 |
| 613 | 20250217 | 090600 | 681114260 | 8750 | 8700 | 8770 | 8700 | 2152 |
| 614 | 20250217 | 090500 | 662374520 | 8740 | 8780 | 8780 | 8700 | 10908 |
| 615 | 20250217 | 090400 | 567057660 | 8780 | 8750 | 8810 | 8740 | 11457 |
| 616 | 20250217 | 090300 | 466672050 | 8790 | 8710 | 8810 | 8700 | 5931 |
| 617 | 20250217 | 090200 | 414787100 | 8710 | 8670 | 8730 | 8660 | 15140 |
| 618 | 20250217 | 090100 | 283503890 | 8670 | 8700 | 8730 | 8650 | 7772 |
| 619 | 20250217 | 090000 | 216089370 | 8720 | 8720 | 8740 | 8670 | 23164 |